Ryanair Holdings
$54.18Change from previous close: −1.51%Absolute change: −$0.83
Price history
−8.26% over the period1 year: from $59.06 (October 1, 2025) to $54.18 (October 1, 2026), −8.26%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $54.18 |
| September 30, 2026 | $55.01 |
| September 29, 2026 | $55.49 |
| September 28, 2026 | $55.13 |
| September 25, 2026 | $55.30 |
| September 24, 2026 | $54.04 |
| September 23, 2026 | $54.69 |
| September 22, 2026 | $55.85 |
| September 21, 2026 | $54.30 |
| September 18, 2026 | $53.51 |
| September 17, 2026 | $53.50 |
| September 16, 2026 | $52.63 |
| September 15, 2026 | $51.95 |
| September 14, 2026 | $53.16 |
| September 11, 2026 | $53.80 |
| September 10, 2026 | $53.00 |
| September 9, 2026 | $54.25 |
| September 8, 2026 | $54.37 |
| September 4, 2026 | $55.36 |
| September 3, 2026 | $54.70 |
| September 2, 2026 | $54.42 |
| September 1, 2026 | $53.82 |
| August 31, 2026 | $55.37 |
| August 28, 2026 | $56.13 |
| August 27, 2026 | $55.45 |
| August 26, 2026 | $56.69 |
| August 25, 2026 | $57.28 |
| August 24, 2026 | $56.59 |
| August 21, 2026 | $55.80 |
| August 20, 2026 | $54.51 |
| August 19, 2026 | $54.79 |
| August 18, 2026 | $55.41 |
| August 17, 2026 | $57.34 |
| August 14, 2026 | $58.81 |
| August 13, 2026 | $59.17 |
| August 12, 2026 | $59.36 |
| August 11, 2026 | $59.37 |
| August 10, 2026 | $59.51 |
| August 7, 2026 | $60.19 |
| August 6, 2026 | $60.55 |
| August 5, 2026 | $61.19 |
| August 4, 2026 | $60.19 |
| August 3, 2026 | $59.96 |
| July 31, 2026 | $58.51 |
| July 30, 2026 | $60.17 |
| July 29, 2026 | $57.86 |
| July 28, 2026 | $59.79 |
| July 27, 2026 | $57.47 |
| July 24, 2026 | $56.85 |
| July 23, 2026 | $56.35 |
| July 22, 2026 | $58.41 |
| July 21, 2026 | $58.80 |
| July 20, 2026 | $58.91 |
| July 17, 2026 | $62.57 |
| July 16, 2026 | $66.36 |
| July 15, 2026 | $66.63 |
| July 14, 2026 | $64.29 |
| July 13, 2026 | $63.91 |
| July 10, 2026 | $64.63 |
| July 9, 2026 | $64.15 |
| July 8, 2026 | $65.51 |
| July 7, 2026 | $66.35 |
| July 6, 2026 | $67.06 |
| July 2, 2026 | $65.49 |
| July 1, 2026 | $63.48 |
| June 30, 2026 | $64.75 |
| June 29, 2026 | $64.32 |
| June 26, 2026 | $64.49 |
| June 25, 2026 | $64.17 |
| June 24, 2026 | $63.73 |
| June 23, 2026 | $62.36 |
| June 22, 2026 | $62.74 |
| June 18, 2026 | $61.24 |
| June 17, 2026 | $60.64 |
| June 16, 2026 | $62.15 |
| June 15, 2026 | $61.87 |
| June 12, 2026 | $60.33 |
| June 11, 2026 | $59.39 |
| June 10, 2026 | $55.75 |
| June 9, 2026 | $58.00 |
| June 8, 2026 | $56.33 |
| June 5, 2026 | $56.98 |
| June 4, 2026 | $56.97 |
| June 3, 2026 | $57.15 |
| June 2, 2026 | $58.72 |
| June 1, 2026 | $59.36 |
| May 29, 2026 | $60.78 |
| May 28, 2026 | $61.24 |
| May 27, 2026 | $61.10 |
| May 26, 2026 | $60.29 |
| May 22, 2026 | $59.62 |
| May 21, 2026 | $57.42 |
| May 20, 2026 | $56.89 |
| May 19, 2026 | $54.16 |
| May 18, 2026 | $56.09 |
| May 15, 2026 | $53.36 |
| May 14, 2026 | $55.21 |
| May 13, 2026 | $54.94 |
| May 12, 2026 | $56.28 |
| May 11, 2026 | $56.60 |
| May 8, 2026 | $58.07 |
| May 7, 2026 | $59.32 |
| May 6, 2026 | $58.53 |
| May 5, 2026 | $54.43 |
| May 4, 2026 | $53.24 |
| May 1, 2026 | $54.47 |
| April 30, 2026 | $54.65 |
| April 29, 2026 | $53.91 |
| April 28, 2026 | $54.42 |
| April 27, 2026 | $55.53 |
| April 24, 2026 | $56.67 |
| April 23, 2026 | $56.88 |
| April 22, 2026 | $58.66 |
| April 21, 2026 | $59.15 |
| April 20, 2026 | $60.49 |
| April 17, 2026 | $62.03 |
| April 16, 2026 | $57.38 |
| April 15, 2026 | $61.97 |
| April 14, 2026 | $62.55 |
| April 13, 2026 | $62.14 |
| April 10, 2026 | $62.36 |
| April 9, 2026 | $63.54 |
| April 8, 2026 | $64.20 |
| April 7, 2026 | $58.29 |
| April 6, 2026 | $58.67 |
| April 2, 2026 | $58.74 |
| April 1, 2026 | $60.02 |
| March 31, 2026 | $57.80 |
| March 30, 2026 | $55.89 |
| March 27, 2026 | $58.48 |
| March 26, 2026 | $60.69 |
| March 25, 2026 | $61.37 |
| March 24, 2026 | $60.16 |
| March 23, 2026 | $59.30 |
| March 20, 2026 | $57.63 |
| March 19, 2026 | $59.50 |
| March 18, 2026 | $59.80 |
| March 17, 2026 | $61.55 |
| March 16, 2026 | $62.14 |
| March 13, 2026 | $61.29 |
| March 12, 2026 | $61.47 |
| March 11, 2026 | $63.94 |
| March 10, 2026 | $63.89 |
| March 9, 2026 | $63.05 |
| March 6, 2026 | $63.58 |
| March 5, 2026 | $61.85 |
| March 4, 2026 | $65.12 |
| March 3, 2026 | $63.99 |
| March 2, 2026 | $65.30 |
| February 27, 2026 | $67.49 |
| February 26, 2026 | $69.63 |
| February 25, 2026 | $67.19 |
| February 24, 2026 | $65.58 |
| February 23, 2026 | $64.61 |
| February 20, 2026 | $64.47 |
| February 19, 2026 | $64.15 |
| February 18, 2026 | $66.00 |
| February 17, 2026 | $66.68 |
| February 13, 2026 | $65.49 |
| February 12, 2026 | $65.09 |
| February 11, 2026 | $65.06 |
| February 10, 2026 | $67.08 |
| February 9, 2026 | $69.52 |
| February 6, 2026 | $68.61 |
| February 5, 2026 | $67.55 |
| February 4, 2026 | $71.13 |
| February 3, 2026 | $70.77 |
| February 2, 2026 | $72.07 |
| January 30, 2026 | $70.60 |
| January 29, 2026 | $70.49 |
| January 28, 2026 | $68.70 |
| January 27, 2026 | $68.00 |
| January 26, 2026 | $69.00 |
| January 23, 2026 | $70.97 |
| January 22, 2026 | $70.92 |
| January 21, 2026 | $70.45 |
| January 20, 2026 | $69.50 |
| January 16, 2026 | $68.28 |
| January 15, 2026 | $69.00 |
| January 14, 2026 | $68.00 |
| January 13, 2026 | $68.01 |
| January 12, 2026 | $69.12 |
| January 9, 2026 | $69.76 |
| January 8, 2026 | $70.55 |
| January 7, 2026 | $71.49 |
| January 6, 2026 | $71.57 |
| January 5, 2026 | $73.82 |
| January 2, 2026 | $72.50 |
| December 31, 2025 | $72.19 |
| December 30, 2025 | $73.02 |
| December 29, 2025 | $72.73 |
| December 26, 2025 | $73.72 |
| December 24, 2025 | $73.50 |
| December 23, 2025 | $72.79 |
| December 22, 2025 | $73.11 |
| December 19, 2025 | $72.50 |
| December 18, 2025 | $71.75 |
| December 17, 2025 | $70.52 |
| December 16, 2025 | $70.54 |
| December 15, 2025 | $71.21 |
| December 12, 2025 | $71.21 |
| December 11, 2025 | $70.27 |
| December 10, 2025 | $67.30 |
| December 9, 2025 | $66.19 |
| December 8, 2025 | $66.11 |
| December 5, 2025 | $66.10 |
| December 4, 2025 | $64.97 |
| December 3, 2025 | $65.69 |
| December 2, 2025 | $66.15 |
| December 1, 2025 | $67.27 |
| November 28, 2025 | $68.16 |
| November 26, 2025 | $68.40 |
| November 25, 2025 | $67.33 |
| November 24, 2025 | $64.90 |
| November 21, 2025 | $62.13 |
| November 20, 2025 | $60.77 |
| November 19, 2025 | $61.88 |
| November 18, 2025 | $61.53 |
| November 17, 2025 | $61.34 |
| November 14, 2025 | $62.98 |
| November 13, 2025 | $64.61 |
| November 12, 2025 | $64.93 |
| November 11, 2025 | $64.66 |
| November 10, 2025 | $64.45 |
| November 7, 2025 | $63.81 |
| November 6, 2025 | $63.16 |
| November 5, 2025 | $64.19 |
| November 4, 2025 | $64.60 |
| November 3, 2025 | $65.00 |
| October 31, 2025 | $62.48 |
| October 30, 2025 | $61.55 |
| October 29, 2025 | $60.93 |
| October 28, 2025 | $61.33 |
| October 27, 2025 | $61.62 |
| October 24, 2025 | $61.56 |
| October 23, 2025 | $60.55 |
| October 22, 2025 | $61.33 |
| October 21, 2025 | $61.33 |
| October 20, 2025 | $61.80 |
| October 17, 2025 | $61.98 |
| October 16, 2025 | $61.62 |
| October 15, 2025 | $60.78 |
| October 14, 2025 | $61.44 |
| October 13, 2025 | $61.02 |
| October 10, 2025 | $60.35 |
| October 9, 2025 | $60.23 |
| October 8, 2025 | $61.96 |
| October 7, 2025 | $60.63 |
| October 6, 2025 | $59.88 |
| October 3, 2025 | $59.50 |
| October 2, 2025 | $59.97 |
| October 1, 2025 | $59.06 |
At a glance
The company
Ryanair Holdings plc, together with its subsidiaries, engages in the provision of scheduled-passenger airline services in Ireland, Italy, Spain, the United Kingdom, and internationally.
Latest results
Quarter to June 30, 2026 · EPS €1.17 (estimate €1.29)
Next event
Quarterly results · November 2, 2026
Dividend
Last ex-dividend on August 7, 2026
Where the price stands
52-wk low$51.68
$54.18
52-wk high$74.24
−27.02% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +0.67% | +0.83% |
| Year to date | −24.95% | +12.93% |
| 1 year | −8.26% | +15.12% |
Analysts · 6 analysts
Average target$68.68+26.77% vs. price
Buy 6 · Hold 0 · Sell 0 · Strong buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $28.06B
- P/E
- 13.2
- EPS
- $4.10
- Volume
- 2.74M
- Dividend yield
- 1.66%
Stocks to explore
Other companies in the Industrials sector
